Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
13.62
13.94
13.56
13.73
1,377,428
+0.14(+1.04%)
Apr 27, 2007
13.65
13.66
13.50
13.59
809,355
-0.06(-0.46%)
Apr 26, 2007
13.75
13.77
13.56
13.65
1,635,888
-0.10(-0.74%)
Apr 25, 2007
13.95
13.95
13.56
13.75
1,418,729
-0.09(-0.62%)
Apr 24, 2007
13.81
14.07
13.76
13.84
1,143,462
+0.10(+0.74%)
Apr 23, 2007
13.84
13.93
13.67
13.74
635,823
-0.18(-1.30%)
Apr 20, 2007
13.77
13.99
13.61
13.92
1,426,526
+0.37(+2.73%)
Apr 19, 2007
13.81
14.00
13.51
13.55
1,625,304
-0.36(-2.60%)
Apr 18, 2007
13.90
14.11
13.82
13.91
1,030,058
+0.09(+0.63%)
Apr 17, 2007
13.92
13.95
13.60
13.82
1,077,603
-0.11(-0.79%)
Apr 16, 2007
13.95
14.12
13.87
13.93
1,114,061
+0.09(+0.62%)
Apr 13, 2007
13.86
13.86
13.52
13.85
1,798,492
+0.06(+0.46%)
Apr 12, 2007
13.73
13.89
13.71
13.78
971,067
+0.02(+0.17%)
Apr 11, 2007
13.84
13.88
13.62
13.76
908,599
-0.05(-0.34%)
Apr 10, 2007
13.83
13.85
13.74
13.81
1,399,884
+0.02(+0.17%)
Apr 09, 2007
14.04
14.15
13.76
13.78
1,643,642
-0.26(-1.85%)
Apr 05, 2007
13.83
14.07
13.77
14.04
818,689
+0.27(+1.94%)
Apr 04, 2007
13.63
13.82
13.56
13.78
1,114,351
+0.24(+1.74%)
Apr 03, 2007
13.48
13.63
13.41
13.54
1,146,385
+0.16(+1.23%)
Apr 02, 2007
13.53
13.66
13.23
13.38
1,158,581
-0.10(-0.76%)
Mar 30, 2007
13.34
13.56
13.29
13.48
978,049
+0.17(+1.30%)
Mar 29, 2007
13.49
13.52
13.10
13.30
1,128,744
-0.07(-0.53%)
Mar 28, 2007
13.32
13.49
13.28
13.38
1,423,211
-0.03(-0.23%)
Mar 27, 2007
13.33
13.51
13.30
13.41
1,403,879
+0.05(+0.35%)
Mar 26, 2007
13.41
13.44
13.27
13.36
1,015,152
+0.02(+0.12%)
Mar 23, 2007
13.43
13.61
13.32
13.34
1,334,195
-0.16(-1.22%)
Mar 22, 2007
13.82
13.83
13.45
13.51
2,566,706
-0.27(-1.94%)
Mar 21, 2007
13.34
13.82
13.17
13.78
1,480,631
+0.45(+3.36%)
Mar 20, 2007
13.09
13.35
13.04
13.33
932,534
+0.16(+1.19%)
Mar 19, 2007
13.15
13.24
13.08
13.17
1,289,639
+0.07(+0.54%)
Mar 16, 2007
13.01
13.12
12.90
13.10
1,321,938
+0.09(+0.66%)
Mar 15, 2007
12.86
13.01
12.78
13.01
586,261
+0.19(+1.47%)
Mar 14, 2007
12.64
12.87
12.52
12.82
1,247,997
+0.13(+1.05%)
Mar 13, 2007
12.95
12.99
12.63
12.69
1,962,429
-0.26(-2.00%)
Mar 12, 2007
12.82
13.00
12.76
12.95
921,544
+0.08(+0.61%)
Mar 09, 2007
12.89
12.89
12.71
12.87
1,077,235
+0.16(+1.24%)
Mar 08, 2007
12.44
12.73
12.44
12.71
1,367,873
+0.34(+2.73%)
Mar 07, 2007
12.30
12.54
12.12
12.38
1,064,137
+0.10(+0.83%)
Mar 06, 2007
11.83
12.35
11.83
12.27
850,050
+0.53(+4.48%)
Mar 05, 2007
11.82
12.18
11.72
11.75
1,584,291
-0.24(-2.03%)
Mar 02, 2007
12.06
12.19
11.94
11.99
1,190,464
-0.13(-1.04%)
Mar 01, 2007
11.98
12.30
11.80
12.12
1,050,816
-0.09(-0.71%)
Feb 28, 2007
12.23
12.53
12.08
12.20
1,006,158
-0.10(-0.83%)
Feb 27, 2007
12.59
12.67
12.22
12.31
1,717,558
-0.57(-4.40%)
Feb 26, 2007
13.04
13.07
12.71
12.87
886,707
+0.20(+1.55%)
Feb 23, 2007
12.61
12.97
12.47
12.68
1,413,649
+0.14(+1.13%)
Feb 22, 2007
12.53
12.57
12.31
12.53
825,398
+0.16(+1.27%)
Feb 21, 2007
12.37
12.40
12.22
12.38
762,371
-0.06(-0.44%)
Feb 20, 2007
12.57
12.57
12.20
12.43
882,238
-0.10(-0.81%)
Feb 16, 2007
12.53
12.54
12.24
12.53
771,117
-0.01(-0.06%)
Feb 15, 2007
12.43
12.58
12.32
12.54
1,042,438
+0.05(+0.38%)
Feb 14, 2007
12.18
12.60
12.16
12.49
1,612,204
+0.46(+3.79%)
Feb 13, 2007
12.26
12.46
11.93
12.04
1,193,657
-0.25(-2.05%)
Feb 12, 2007
11.94
12.31
11.94
12.29
1,404,250
+0.31(+2.56%)
Feb 09, 2007
12.27
12.38
11.95
11.98
927,005
-0.21(-1.74%)
Feb 08, 2007
12.25
12.38
12.08
12.20
877,839
-0.10(-0.83%)
Feb 07, 2007
12.10
12.89
11.82
12.30
3,575,577
+1.13(+10.13%)
Feb 06, 2007
11.35
11.39
11.03
11.17
1,070,125
-0.10(-0.91%)
Feb 05, 2007
11.09
11.34
11.03
11.27
914,118
+0.24(+2.14%)
Feb 02, 2007
11.07
11.17
10.96
11.03
613,598
+0.03(+0.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.